Seacon Shipping Group Holdings Limited (HKG:2409)
Hong Kong · Delayed Price · Currency is HKD 4.390
+0.290 (7.07%)
Aug 21, 2026, 4:08 PM HKT
HKG:2409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.90 | 4.39 | 3.90 | 4.39 | 4.39 | 7.07% | 111,000 |
| Aug 20, 2026 | 4.01 | 4.10 | 4.00 | 4.10 | 4.10 | 0.49% | 101,000 |
| Aug 19, 2026 | 4.20 | 4.22 | 4.08 | 4.08 | 4.08 | -2.74% | 150,000 |
| Aug 18, 2026 | 4.25 | 4.28 | 4.20 | 4.20 | 4.20 | -1.29% | 102,000 |
| Aug 17, 2026 | 4.11 | 4.45 | 4.10 | 4.25 | 4.25 | 2.91% | 187,000 |
| Aug 14, 2026 | 3.93 | 4.13 | 3.93 | 4.13 | 4.13 | 7.27% | 152,000 |
| Aug 13, 2026 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | 2.12% | 108,000 |
| Aug 12, 2026 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | 1.21% | 92,000 |
| Aug 11, 2026 | 3.65 | 3.73 | 3.65 | 3.73 | 3.73 | 0.68% | 2,209,000 |
| Aug 10, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 8,089,000 |
| Aug 7, 2026 | 3.79 | 3.79 | 3.50 | 3.60 | 3.60 | -5.01% | 176,000 |
| Aug 6, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | 2.71% | 61,000 |
| Aug 5, 2026 | 3.70 | 3.77 | 3.69 | 3.69 | 3.69 | -0.27% | 105,000 |
| Aug 4, 2026 | 3.70 | 3.70 | 3.65 | 3.70 | 3.70 | -4.39% | 191,000 |
| Aug 3, 2026 | 3.80 | 3.90 | 3.70 | 3.87 | 3.87 | 1.84% | 122,000 |
| Jul 31, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5.56% | 67,000 |
| Jul 30, 2026 | 3.60 | 3.78 | 3.56 | 3.60 | 3.60 | 1.41% | 192,000 |
| Jul 29, 2026 | 3.66 | 3.70 | 3.55 | 3.55 | 3.55 | -4.57% | 86,000 |
| Jul 28, 2026 | 3.74 | 3.74 | 3.63 | 3.72 | 3.72 | -0.53% | 162,000 |
| Jul 27, 2026 | 3.80 | 3.80 | 3.73 | 3.74 | 3.74 | -1.58% | 102,000 |
| Jul 24, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | - | 81,000 |
| Jul 23, 2026 | 3.90 | 3.90 | 3.77 | 3.80 | 3.80 | -6.86% | 304,000 |
| Jul 22, 2026 | 4.05 | 4.18 | 3.80 | 4.08 | 4.08 | 0.99% | 318,000 |
| Jul 21, 2026 | 4.31 | 4.31 | 4.05 | 4.04 | 4.04 | -8.39% | 110,000 |
| Jul 20, 2026 | 4.32 | 4.41 | 4.22 | 4.41 | 4.41 | -0.45% | 65,000 |
| Jul 17, 2026 | 4.30 | 4.44 | 4.20 | 4.43 | 4.43 | 1.14% | 121,000 |
| Jul 16, 2026 | 4.30 | 4.44 | 4.19 | 4.38 | 4.38 | -0.68% | 108,000 |
| Jul 15, 2026 | 4.32 | 4.44 | 4.29 | 4.41 | 4.41 | 0.23% | 66,000 |
| Jul 14, 2026 | 4.44 | 4.44 | 4.44 | 4.40 | 4.40 | -0.68% | 66,000 |
| Jul 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23% | 58,000 |
| Jul 10, 2026 | 4.29 | 4.44 | 4.29 | 4.44 | 4.44 | 3.98% | 66,000 |
| Jul 9, 2026 | 4.39 | 4.39 | 4.27 | 4.27 | 4.27 | -4.04% | 61,000 |
| Jul 8, 2026 | 4.48 | 4.49 | 4.48 | 4.45 | 4.45 | 1.60% | 63,000 |
| Jul 7, 2026 | 4.14 | 4.38 | 4.14 | 4.38 | 4.38 | -0.68% | 66,000 |
| Jul 6, 2026 | 4.22 | 4.41 | 4.14 | 4.41 | 4.41 | 2.32% | 78,000 |
| Jul 3, 2026 | 4.30 | 4.31 | 4.29 | 4.31 | 4.31 | - | 67,000 |
| Jul 2, 2026 | 4.49 | 4.49 | 4.20 | 4.31 | 4.31 | -4.22% | 78,000 |
| Jun 30, 2026 | 4.35 | 4.60 | 4.27 | 4.50 | 4.50 | 3.45% | 71,000 |
| Jun 29, 2026 | 4.14 | 4.39 | 4.06 | 4.35 | 4.35 | 5.07% | 77,000 |
| Jun 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.72% | 15,000 |
| Jun 25, 2026 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -2.40% | 38,000 |
| Jun 24, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | 49,000 |
| Jun 23, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 0.24% | 62,000 |
| Jun 22, 2026 | 4.12 | 4.20 | 4.11 | 4.19 | 4.19 | -2.56% | 49,000 |
| Jun 18, 2026 | 4.15 | 4.35 | 4.15 | 4.30 | 4.30 | 3.37% | 54,000 |
| Jun 17, 2026 | 4.14 | 4.16 | 4.10 | 4.16 | 4.16 | 0.24% | 49,000 |
| Jun 16, 2026 | 4.19 | 4.19 | 4.14 | 4.15 | 4.15 | -1.19% | 45,000 |
| Jun 15, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 0.72% | 33,000 |
| Jun 12, 2026 | 4.18 | 4.18 | 4.18 | 4.17 | 4.17 | 2.71% | 30,000 |
| Jun 11, 2026 | 4.16 | 4.20 | 4.06 | 4.06 | 4.06 | -4.47% | 48,000 |